CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 85,300.00 | 86,100.00 | 84,800.00 | 85,700.00 | 81,551.32 | 3,189 |
| 2024-04-25 | 85,900.00 | 86,100.00 | 84,800.00 | 85,800.00 | 81,646.48 | 3,088 |
| 2024-04-24 | 86,000.00 | 86,900.00 | 84,600.00 | 86,100.00 | 81,931.96 | 4,959 |
| 2024-04-23 | 85,500.00 | 86,000.00 | 84,200.00 | 85,800.00 | 81,646.48 | 5,308 |
| 2024-04-22 | 80,200.00 | 85,500.00 | 80,200.00 | 85,500.00 | 81,361.00 | 16,103 |
| 2024-04-19 | 82,000.00 | 82,000.00 | 78,900.00 | 81,200.00 | 77,269.16 | 10,189 |
| 2024-04-18 | 78,400.00 | 83,400.00 | 78,300.00 | 82,500.00 | 78,506.23 | 18,254 |
| 2024-04-17 | 78,000.00 | 79,200.00 | 77,500.00 | 78,200.00 | 74,414.39 | 6,202 |
| 2024-04-16 | 78,000.00 | 78,300.00 | 77,000.00 | 78,000.00 | 74,224.07 | 12,811 |
| 2024-04-15 | 77,800.00 | 79,300.00 | 76,400.00 | 79,000.00 | 75,175.66 | 9,784 |
| 2024-04-12 | 80,000.00 | 80,000.00 | 76,500.00 | 78,000.00 | 74,224.07 | 29,562 |
| 2024-04-11 | 81,000.00 | 82,000.00 | 78,000.00 | 80,100.00 | 76,222.41 | 22,558 |
| 2024-04-09 | 84,100.00 | 84,300.00 | 80,800.00 | 82,500.00 | 78,506.23 | 19,137 |
| 2024-04-08 | 86,000.00 | 86,100.00 | 82,500.00 | 84,100.00 | 80,028.77 | 31,243 |
| 2024-04-05 | 88,100.00 | 88,800.00 | 85,500.00 | 85,600.00 | 81,456.16 | 16,585 |
| 2024-04-04 | 86,000.00 | 89,900.00 | 85,400.00 | 88,800.00 | 84,501.25 | 22,245 |
| 2024-04-03 | 85,200.00 | 88,300.00 | 82,800.00 | 87,800.00 | 80,694.89 | 49,126 |
| 2024-04-02 | 88,000.00 | 90,300.00 | 84,800.00 | 86,200.00 | 79,224.37 | 32,609 |
| 2024-04-01 | 90,600.00 | 90,600.00 | 87,500.00 | 88,700.00 | 81,522.06 | 36,284 |
| 2024-03-29 | 89,400.00 | 92,100.00 | 89,100.00 | 91,000.00 | 83,635.93 | 40,438 |
| 2024-03-28 | 85,500.00 | 89,000.00 | 84,800.00 | 89,000.00 | 81,797.78 | 19,803 |
| 2024-03-27 | 84,200.00 | 86,900.00 | 83,300.00 | 85,600.00 | 78,672.92 | 4,153 |
| 2024-03-26 | 84,400.00 | 84,500.00 | 82,800.00 | 84,200.00 | 77,386.21 | 5,055 |
| 2024-03-25 | 88,000.00 | 88,000.00 | 82,500.00 | 84,400.00 | 77,570.03 | 10,729 |
| 2024-03-22 | 87,200.00 | 89,100.00 | 86,900.00 | 88,000.00 | 80,878.70 | 12,505 |
| 2024-03-21 | 84,000.00 | 89,500.00 | 83,200.00 | 88,100.00 | 80,970.61 | 45,167 |
| 2024-03-20 | 82,100.00 | 84,000.00 | 80,900.00 | 84,000.00 | 77,202.40 | 9,210 |
| 2024-03-19 | 82,400.00 | 83,100.00 | 81,100.00 | 83,000.00 | 76,283.32 | 16,621 |
| 2024-03-18 | 82,100.00 | 84,000.00 | 80,800.00 | 83,500.00 | 76,742.86 | 34,050 |
| 2024-03-15 | 74,800.00 | 82,300.00 | 74,800.00 | 82,100.00 | 75,456.15 | 44,540 |
| 2024-03-14 | 73,700.00 | 75,400.00 | 73,400.00 | 75,200.00 | 69,114.53 | 13,019 |
| 2024-03-13 | 73,000.00 | 73,600.00 | 72,000.00 | 73,600.00 | 67,644.01 | 10,780 |
| 2024-03-12 | 73,000.00 | 73,600.00 | 71,900.00 | 72,400.00 | 66,541.12 | 5,902 |
| 2024-03-11 | 74,300.00 | 74,500.00 | 72,400.00 | 72,500.00 | 66,633.02 | 10,307 |
| 2024-03-08 | 75,300.00 | 75,300.00 | 72,700.00 | 74,300.00 | 68,287.36 | 16,251 |
| 2024-03-07 | 75,700.00 | 75,700.00 | 73,800.00 | 74,400.00 | 68,379.27 | 6,566 |
| 2024-03-06 | 75,300.00 | 75,600.00 | 74,500.00 | 75,300.00 | 69,206.44 | 3,346 |
| 2024-03-05 | 74,900.00 | 76,500.00 | 74,100.00 | 75,300.00 | 69,206.44 | 7,046 |
| 2024-03-04 | 74,600.00 | 75,400.00 | 74,200.00 | 74,900.00 | 68,838.81 | 4,688 |
| 2024-02-29 | 75,000.00 | 75,000.00 | 73,900.00 | 74,500.00 | 68,471.18 | 5,884 |
| 2024-02-28 | 72,500.00 | 74,800.00 | 71,900.00 | 74,800.00 | 68,746.90 | 21,708 |
| 2024-02-27 | 73,900.00 | 73,900.00 | 72,100.00 | 72,100.00 | 66,265.39 | 6,566 |
| 2024-02-26 | 76,300.00 | 76,300.00 | 72,500.00 | 73,900.00 | 67,919.73 | 17,447 |
| 2024-02-23 | 76,700.00 | 76,700.00 | 75,400.00 | 76,300.00 | 70,125.51 | 5,459 |
| 2024-02-22 | 77,700.00 | 77,700.00 | 76,100.00 | 76,600.00 | 70,401.24 | 5,628 |
| 2024-02-21 | 77,400.00 | 77,700.00 | 75,900.00 | 77,700.00 | 71,412.22 | 7,097 |
| 2024-02-20 | 79,800.00 | 79,800.00 | 76,000.00 | 77,400.00 | 71,136.50 | 6,767 |
| 2024-02-19 | 75,800.00 | 80,300.00 | 75,800.00 | 79,800.00 | 73,342.28 | 22,955 |
| 2024-02-16 | 74,500.00 | 75,800.00 | 74,100.00 | 75,700.00 | 69,574.07 | 3,847 |
| 2024-02-15 | 76,900.00 | 76,900.00 | 73,700.00 | 74,000.00 | 68,011.64 | 7,543 |
| 2024-02-14 | 77,900.00 | 77,900.00 | 75,700.00 | 75,700.00 | 69,574.07 | 10,657 |
| 2024-02-13 | 79,800.00 | 80,000.00 | 74,200.00 | 78,100.00 | 71,779.85 | 9,712 |
| 2024-02-08 | 80,300.00 | 80,800.00 | 79,200.00 | 79,800.00 | 73,342.28 | 11,010 |
| 2024-02-07 | 76,000.00 | 81,200.00 | 74,600.00 | 80,500.00 | 73,985.63 | 30,842 |
| 2024-02-06 | 76,000.00 | 77,000.00 | 75,400.00 | 76,200.00 | 70,033.60 | 6,403 |
| 2024-02-05 | 76,000.00 | 76,500.00 | 74,300.00 | 76,400.00 | 70,217.42 | 9,430 |
| 2024-02-02 | 76,700.00 | 76,800.00 | 74,700.00 | 76,100.00 | 69,941.70 | 5,262 |
| 2024-02-01 | 73,300.00 | 78,800.00 | 73,300.00 | 76,700.00 | 70,493.14 | 33,741 |
| 2024-01-31 | 71,600.00 | 74,200.00 | 71,000.00 | 73,300.00 | 67,368.28 | 10,526 |
| 2024-01-30 | 71,000.00 | 72,100.00 | 70,500.00 | 71,700.00 | 65,897.76 | 5,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,300.0000 KRW |
| 2025-04-03 | 3,000.0000 KRW |
| 2024-04-04 | 3,000.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.